7256 河西工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 259 | 260 | 257 | 258 | 44,000 | 258 |
| 2003-12-29 | 255 | 256 | 253 | 255 | 32,000 | 255 |
| 2003-12-26 | 245 | 246 | 243 | 246 | 16,000 | 246 |
| 2003-12-25 | 246 | 247 | 245 | 245 | 41,000 | 245 |
| 2003-12-24 | 248 | 250 | 244 | 245 | 49,000 | 245 |
| 2003-12-22 | 251 | 251 | 246 | 246 | 38,000 | 246 |
| 2003-12-19 | 247 | 252 | 247 | 248 | 29,000 | 248 |
| 2003-12-18 | 247 | 252 | 246 | 247 | 51,000 | 247 |
| 2003-12-17 | 256 | 256 | 250 | 250 | 19,000 | 250 |
| 2003-12-16 | 254 | 257 | 252 | 253 | 60,000 | 253 |
| 2003-12-15 | 253 | 258 | 250 | 255 | 108,000 | 255 |
| 2003-12-12 | 251 | 253 | 248 | 253 | 45,000 | 253 |
| 2003-12-11 | 251 | 253 | 251 | 253 | 7,000 | 253 |
| 2003-12-10 | 253 | 253 | 251 | 251 | 21,000 | 251 |
| 2003-12-09 | 253 | 253 | 252 | 252 | 35,000 | 252 |
| 2003-12-08 | 262 | 262 | 252 | 252 | 40,000 | 252 |
| 2003-12-05 | 260 | 260 | 255 | 259 | 53,000 | 259 |
| 2003-12-04 | 253 | 255 | 253 | 255 | 17,000 | 255 |
| 2003-12-03 | 255 | 255 | 250 | 253 | 56,000 | 253 |
| 2003-12-02 | 259 | 262 | 255 | 259 | 23,000 | 259 |
| 2003-12-01 | 259 | 259 | 251 | 259 | 37,000 | 259 |
| 2003-11-28 | 263 | 263 | 260 | 263 | 31,000 | 263 |
| 2003-11-27 | 265 | 265 | 260 | 263 | 48,000 | 263 |
| 2003-11-26 | 262 | 268 | 260 | 268 | 33,000 | 268 |
| 2003-11-25 | 267 | 267 | 257 | 262 | 28,000 | 262 |
| 2003-11-21 | 246 | 260 | 246 | 260 | 76,000 | 260 |
| 2003-11-20 | 245 | 254 | 245 | 248 | 97,000 | 248 |
| 2003-11-19 | 255 | 260 | 240 | 250 | 339,000 | 250 |
| 2003-11-18 | 280 | 280 | 271 | 280 | 129,000 | 280 |
| 2003-11-17 | 293 | 294 | 280 | 280 | 112,000 | 280 |
| 2003-11-14 | 295 | 300 | 293 | 297 | 130,000 | 297 |
| 2003-11-13 | 293 | 300 | 293 | 296 | 63,000 | 296 |
| 2003-11-12 | 294 | 302 | 293 | 298 | 68,000 | 298 |
| 2003-11-11 | 301 | 301 | 290 | 293 | 97,000 | 293 |
| 2003-11-10 | 315 | 315 | 309 | 310 | 111,000 | 310 |
| 2003-11-07 | 315 | 316 | 308 | 312 | 277,000 | 312 |
| 2003-11-06 | 302 | 330 | 302 | 312 | 511,000 | 312 |
| 2003-11-05 | 303 | 304 | 299 | 300 | 160,000 | 300 |
| 2003-11-04 | 298 | 304 | 298 | 304 | 112,000 | 304 |
| 2003-10-31 | 301 | 304 | 292 | 298 | 67,000 | 298 |
| 2003-10-30 | 306 | 306 | 298 | 300 | 97,000 | 300 |
| 2003-10-29 | 300 | 307 | 300 | 305 | 318,000 | 305 |
| 2003-10-28 | 295 | 299 | 291 | 299 | 184,000 | 299 |
| 2003-10-27 | 299 | 300 | 290 | 295 | 137,000 | 295 |
| 2003-10-24 | 291 | 295 | 286 | 290 | 152,000 | 290 |
| 2003-10-23 | 298 | 300 | 287 | 290 | 470,000 | 290 |
| 2003-10-22 | 287 | 311 | 280 | 303 | 771,000 | 303 |
| 2003-10-21 | 277 | 279 | 274 | 279 | 151,000 | 279 |
| 2003-10-20 | 272 | 276 | 270 | 272 | 42,000 | 272 |
| 2003-10-17 | 271 | 272 | 268 | 271 | 47,000 | 271 |
| 2003-10-16 | 267 | 273 | 263 | 273 | 77,000 | 273 |
| 2003-10-15 | 267 | 270 | 264 | 270 | 61,000 | 270 |
| 2003-10-14 | 269 | 272 | 261 | 269 | 224,000 | 269 |
| 2003-10-10 | 273 | 275 | 269 | 272 | 98,000 | 272 |
| 2003-10-09 | 279 | 279 | 272 | 275 | 39,000 | 275 |
| 2003-10-08 | 274 | 279 | 269 | 279 | 53,000 | 279 |
| 2003-10-07 | 280 | 280 | 272 | 277 | 63,000 | 277 |
| 2003-10-06 | 281 | 281 | 270 | 279 | 135,000 | 279 |
| 2003-10-03 | 274 | 282 | 274 | 279 | 367,000 | 279 |
| 2003-10-02 | 263 | 264 | 260 | 262 | 59,000 | 262 |
| 2003-10-01 | 260 | 264 | 258 | 261 | 67,000 | 261 |
| 2003-09-30 | 258 | 260 | 255 | 260 | 82,000 | 260 |
| 2003-09-29 | 265 | 265 | 250 | 261 | 132,000 | 261 |
| 2003-09-26 | 255 | 260 | 254 | 260 | 47,000 | 260 |
| 2003-09-25 | 250 | 260 | 250 | 260 | 78,000 | 260 |
| 2003-09-24 | 260 | 262 | 259 | 259 | 37,000 | 259 |
| 2003-09-22 | 264 | 264 | 258 | 262 | 107,000 | 262 |
| 2003-09-19 | 267 | 267 | 264 | 264 | 37,000 | 264 |
| 2003-09-18 | 265 | 266 | 260 | 266 | 86,000 | 266 |
| 2003-09-17 | 270 | 270 | 264 | 266 | 56,000 | 266 |
| 2003-09-16 | 268 | 269 | 260 | 269 | 51,000 | 269 |
| 2003-09-12 | 271 | 271 | 264 | 265 | 48,000 | 265 |
| 2003-09-11 | 268 | 268 | 265 | 268 | 30,000 | 268 |
| 2003-09-10 | 271 | 273 | 266 | 270 | 77,000 | 270 |
| 2003-09-09 | 275 | 277 | 273 | 275 | 47,000 | 275 |
| 2003-09-08 | 280 | 280 | 271 | 279 | 36,000 | 279 |
| 2003-09-05 | 280 | 285 | 275 | 280 | 73,000 | 280 |
| 2003-09-04 | 271 | 280 | 270 | 275 | 181,000 | 275 |
| 2003-09-03 | 275 | 275 | 268 | 273 | 63,000 | 273 |
| 2003-09-02 | 275 | 279 | 273 | 275 | 79,000 | 275 |
| 2003-09-01 | 270 | 274 | 268 | 273 | 47,000 | 273 |
| 2003-08-29 | 269 | 271 | 266 | 269 | 42,000 | 269 |
| 2003-08-28 | 275 | 275 | 270 | 271 | 30,000 | 271 |
| 2003-08-27 | 275 | 275 | 271 | 272 | 43,000 | 272 |
| 2003-08-26 | 279 | 279 | 271 | 274 | 92,000 | 274 |
| 2003-08-25 | 277 | 280 | 272 | 280 | 64,000 | 280 |
| 2003-08-22 | 275 | 280 | 273 | 276 | 64,000 | 276 |
| 2003-08-21 | 276 | 279 | 272 | 279 | 138,000 | 279 |
| 2003-08-20 | 276 | 295 | 275 | 286 | 547,000 | 286 |
| 2003-08-19 | 260 | 273 | 260 | 271 | 220,000 | 271 |
| 2003-08-18 | 260 | 265 | 258 | 263 | 32,000 | 263 |
| 2003-08-15 | 260 | 260 | 257 | 258 | 12,000 | 258 |
| 2003-08-14 | 255 | 257 | 254 | 257 | 18,000 | 257 |
| 2003-08-13 | 256 | 256 | 255 | 256 | 20,000 | 256 |
| 2003-08-12 | 256 | 259 | 256 | 256 | 54,000 | 256 |
| 2003-08-11 | 258 | 264 | 258 | 260 | 50,000 | 260 |
| 2003-08-08 | 259 | 260 | 252 | 260 | 73,000 | 260 |
| 2003-08-07 | 255 | 260 | 253 | 258 | 38,000 | 258 |
| 2003-08-06 | 261 | 262 | 256 | 256 | 23,000 | 256 |
| 2003-08-05 | 260 | 268 | 258 | 264 | 56,000 | 264 |
| 2003-08-04 | 257 | 263 | 249 | 263 | 34,000 | 263 |
| 2003-08-01 | 260 | 260 | 255 | 260 | 46,000 | 260 |
| 2003-07-31 | 264 | 264 | 255 | 259 | 38,000 | 259 |
| 2003-07-30 | 263 | 263 | 258 | 263 | 22,000 | 263 |
| 2003-07-29 | 263 | 263 | 257 | 263 | 40,000 | 263 |
| 2003-07-28 | 271 | 271 | 258 | 263 | 74,000 | 263 |
| 2003-07-25 | 248 | 256 | 247 | 256 | 44,000 | 256 |
| 2003-07-24 | 252 | 252 | 243 | 248 | 61,000 | 248 |
| 2003-07-23 | 251 | 252 | 249 | 252 | 27,000 | 252 |
| 2003-07-22 | 250 | 255 | 247 | 249 | 25,000 | 249 |
| 2003-07-18 | 242 | 255 | 235 | 248 | 55,000 | 248 |
| 2003-07-17 | 260 | 260 | 244 | 244 | 81,000 | 244 |
| 2003-07-16 | 271 | 271 | 261 | 263 | 66,000 | 263 |
| 2003-07-15 | 273 | 275 | 269 | 269 | 94,000 | 269 |
| 2003-07-14 | 273 | 275 | 270 | 274 | 68,000 | 274 |
| 2003-07-11 | 268 | 271 | 266 | 267 | 80,000 | 267 |
| 2003-07-10 | 269 | 270 | 265 | 268 | 105,000 | 268 |
| 2003-07-09 | 260 | 268 | 258 | 268 | 89,000 | 268 |
| 2003-07-08 | 265 | 269 | 255 | 258 | 135,000 | 258 |
| 2003-07-07 | 266 | 270 | 262 | 262 | 107,000 | 262 |
| 2003-07-04 | 266 | 267 | 260 | 267 | 81,000 | 267 |
| 2003-07-03 | 274 | 276 | 263 | 267 | 161,000 | 267 |
| 2003-07-02 | 277 | 278 | 269 | 274 | 236,000 | 274 |
| 2003-07-01 | 285 | 287 | 275 | 279 | 724,000 | 279 |
| 2003-06-30 | 265 | 275 | 260 | 274 | 240,000 | 274 |
| 2003-06-27 | 272 | 273 | 260 | 263 | 438,000 | 263 |
| 2003-06-26 | 252 | 275 | 252 | 272 | 1,032,000 | 272 |
| 2003-06-25 | 254 | 254 | 248 | 250 | 81,000 | 250 |
| 2003-06-24 | 254 | 259 | 251 | 252 | 248,000 | 252 |
| 2003-06-23 | 245 | 254 | 245 | 254 | 141,000 | 254 |
| 2003-06-20 | 251 | 253 | 245 | 247 | 163,000 | 247 |
| 2003-06-19 | 248 | 257 | 245 | 251 | 608,000 | 251 |
| 2003-06-18 | 235 | 247 | 232 | 245 | 196,000 | 245 |
| 2003-06-17 | 234 | 238 | 232 | 236 | 67,000 | 236 |
| 2003-06-16 | 235 | 236 | 230 | 234 | 64,000 | 234 |
| 2003-06-13 | 238 | 243 | 233 | 238 | 149,000 | 238 |
| 2003-06-12 | 252 | 252 | 244 | 246 | 133,000 | 246 |
| 2003-06-11 | 257 | 257 | 245 | 252 | 279,000 | 252 |
| 2003-06-10 | 246 | 260 | 240 | 252 | 619,000 | 252 |
| 2003-06-09 | 227 | 249 | 226 | 245 | 690,000 | 245 |
| 2003-06-06 | 221 | 227 | 221 | 226 | 111,000 | 226 |
| 2003-06-05 | 221 | 222 | 218 | 221 | 80,000 | 221 |
| 2003-06-04 | 219 | 219 | 212 | 219 | 36,000 | 219 |
| 2003-06-03 | 219 | 221 | 217 | 218 | 36,000 | 218 |
| 2003-06-02 | 218 | 221 | 218 | 219 | 85,000 | 219 |
| 2003-05-30 | 215 | 219 | 215 | 215 | 84,000 | 215 |
| 2003-05-29 | 211 | 215 | 211 | 212 | 48,000 | 212 |
| 2003-05-28 | 214 | 214 | 210 | 210 | 49,000 | 210 |
| 2003-05-27 | 223 | 223 | 210 | 212 | 232,000 | 212 |
| 2003-05-26 | 212 | 232 | 212 | 226 | 408,000 | 226 |
| 2003-05-23 | 212 | 213 | 209 | 210 | 38,000 | 210 |
| 2003-05-22 | 207 | 213 | 207 | 213 | 50,000 | 213 |
| 2003-05-21 | 204 | 207 | 203 | 207 | 26,000 | 207 |
| 2003-05-20 | 206 | 206 | 203 | 204 | 11,000 | 204 |
| 2003-05-19 | 210 | 210 | 203 | 206 | 17,000 | 206 |
| 2003-05-16 | 202 | 210 | 201 | 208 | 60,000 | 208 |
| 2003-05-15 | 203 | 203 | 200 | 202 | 15,000 | 202 |
| 2003-05-14 | 203 | 204 | 200 | 203 | 26,000 | 203 |
| 2003-05-13 | 204 | 204 | 200 | 200 | 33,000 | 200 |
| 2003-05-12 | 205 | 205 | 202 | 204 | 18,000 | 204 |
| 2003-05-09 | 207 | 207 | 201 | 205 | 22,000 | 205 |
| 2003-05-08 | 203 | 206 | 202 | 206 | 14,000 | 206 |
| 2003-05-07 | 203 | 204 | 201 | 201 | 37,000 | 201 |
| 2003-05-06 | 199 | 202 | 199 | 202 | 5,000 | 202 |
| 2003-05-02 | 195 | 200 | 195 | 200 | 10,000 | 200 |
| 2003-05-01 | 196 | 197 | 196 | 197 | 26,000 | 197 |
| 2003-04-30 | 198 | 199 | 197 | 198 | 22,000 | 198 |
| 2003-04-28 | 203 | 203 | 197 | 197 | 41,000 | 197 |
| 2003-04-25 | 201 | 203 | 200 | 203 | 39,000 | 203 |
| 2003-04-24 | 199 | 202 | 199 | 200 | 20,000 | 200 |
| 2003-04-23 | 201 | 202 | 200 | 202 | 18,000 | 202 |
| 2003-04-22 | 203 | 203 | 198 | 199 | 24,000 | 199 |
| 2003-04-21 | 197 | 198 | 195 | 198 | 20,000 | 198 |
| 2003-04-18 | 202 | 202 | 195 | 196 | 10,000 | 196 |
| 2003-04-17 | 195 | 197 | 191 | 197 | 56,000 | 197 |
| 2003-04-16 | 194 | 198 | 194 | 195 | 10,000 | 195 |
| 2003-04-15 | 194 | 194 | 191 | 194 | 23,000 | 194 |
| 2003-04-14 | 194 | 194 | 190 | 190 | 14,000 | 190 |
| 2003-04-11 | 199 | 200 | 198 | 198 | 6,000 | 198 |
| 2003-04-10 | 204 | 204 | 200 | 200 | 19,000 | 200 |
| 2003-04-09 | 203 | 203 | 201 | 202 | 19,000 | 202 |
| 2003-04-08 | 199 | 202 | 199 | 200 | 17,000 | 200 |
| 2003-04-07 | 196 | 200 | 196 | 199 | 29,000 | 199 |
| 2003-04-04 | 200 | 200 | 196 | 196 | 3,000 | 196 |
| 2003-04-03 | 201 | 201 | 199 | 199 | 6,000 | 199 |
| 2003-04-02 | 202 | 202 | 194 | 199 | 11,000 | 199 |
| 2003-04-01 | 195 | 197 | 190 | 194 | 39,000 | 194 |
| 2003-03-31 | 195 | 195 | 195 | 195 | 12,000 | 195 |
| 2003-03-28 | 197 | 200 | 194 | 194 | 52,000 | 194 |
| 2003-03-27 | 205 | 205 | 199 | 200 | 39,000 | 200 |
| 2003-03-26 | 205 | 205 | 203 | 205 | 26,000 | 205 |
| 2003-03-25 | 203 | 209 | 203 | 207 | 70,000 | 207 |
| 2003-03-24 | 206 | 210 | 205 | 207 | 43,000 | 207 |
| 2003-03-20 | 203 | 207 | 203 | 205 | 35,000 | 205 |
| 2003-03-19 | 203 | 205 | 200 | 205 | 57,000 | 205 |
| 2003-03-18 | 200 | 204 | 200 | 204 | 39,000 | 204 |
| 2003-03-17 | 199 | 200 | 199 | 199 | 37,000 | 199 |
| 2003-03-14 | 202 | 202 | 198 | 200 | 32,000 | 200 |
| 2003-03-13 | 200 | 200 | 197 | 197 | 30,000 | 197 |
| 2003-03-12 | 199 | 200 | 197 | 197 | 49,000 | 197 |
| 2003-03-11 | 198 | 202 | 196 | 200 | 77,000 | 200 |
| 2003-03-10 | 204 | 204 | 199 | 202 | 86,000 | 202 |
| 2003-03-07 | 212 | 212 | 204 | 205 | 74,000 | 205 |
| 2003-03-06 | 210 | 210 | 205 | 210 | 80,000 | 210 |
| 2003-03-05 | 215 | 217 | 209 | 209 | 96,000 | 209 |
| 2003-03-04 | 212 | 217 | 212 | 217 | 37,000 | 217 |
| 2003-03-03 | 213 | 217 | 213 | 217 | 36,000 | 217 |
| 2003-02-28 | 206 | 210 | 205 | 210 | 46,000 | 210 |
| 2003-02-27 | 212 | 212 | 205 | 208 | 77,000 | 208 |
| 2003-02-26 | 214 | 216 | 214 | 214 | 36,000 | 214 |
| 2003-02-25 | 217 | 219 | 210 | 213 | 74,000 | 213 |
| 2003-02-24 | 218 | 219 | 215 | 218 | 60,000 | 218 |
| 2003-02-21 | 212 | 218 | 209 | 216 | 448,000 | 216 |
| 2003-02-20 | 234 | 234 | 228 | 231 | 129,000 | 231 |
| 2003-02-19 | 225 | 233 | 220 | 233 | 168,000 | 233 |
| 2003-02-18 | 229 | 229 | 226 | 228 | 66,000 | 228 |
| 2003-02-17 | 228 | 233 | 225 | 230 | 135,000 | 230 |
| 2003-02-14 | 223 | 227 | 223 | 227 | 63,000 | 227 |
| 2003-02-13 | 230 | 230 | 223 | 227 | 101,000 | 227 |
| 2003-02-12 | 234 | 235 | 226 | 230 | 291,000 | 230 |
| 2003-02-10 | 224 | 230 | 222 | 230 | 466,000 | 230 |
| 2003-02-07 | 217 | 227 | 217 | 220 | 295,000 | 220 |
| 2003-02-06 | 210 | 216 | 208 | 216 | 119,000 | 216 |
| 2003-02-05 | 206 | 206 | 202 | 205 | 49,000 | 205 |
| 2003-02-04 | 204 | 206 | 203 | 206 | 21,000 | 206 |
| 2003-02-03 | 199 | 203 | 199 | 203 | 6,000 | 203 |
| 2003-01-31 | 200 | 203 | 198 | 203 | 51,000 | 203 |
| 2003-01-30 | 205 | 205 | 201 | 201 | 21,000 | 201 |
| 2003-01-29 | 210 | 210 | 206 | 206 | 17,000 | 206 |
| 2003-01-28 | 208 | 212 | 207 | 212 | 45,000 | 212 |
| 2003-01-27 | 209 | 210 | 206 | 208 | 46,000 | 208 |
| 2003-01-24 | 205 | 209 | 204 | 209 | 74,000 | 209 |
| 2003-01-23 | 204 | 205 | 203 | 204 | 59,000 | 204 |
| 2003-01-22 | 204 | 204 | 203 | 204 | 39,000 | 204 |
| 2003-01-21 | 203 | 205 | 203 | 204 | 33,000 | 204 |
| 2003-01-20 | 205 | 205 | 201 | 201 | 24,000 | 201 |
| 2003-01-17 | 202 | 207 | 202 | 206 | 22,000 | 206 |
| 2003-01-16 | 204 | 208 | 203 | 208 | 75,000 | 208 |
| 2003-01-15 | 198 | 204 | 197 | 204 | 49,000 | 204 |
| 2003-01-14 | 194 | 198 | 194 | 197 | 19,000 | 197 |
| 2003-01-10 | 193 | 194 | 191 | 194 | 33,000 | 194 |
| 2003-01-09 | 192 | 192 | 190 | 192 | 50,000 | 192 |
| 2003-01-08 | 198 | 198 | 192 | 192 | 34,000 | 192 |
| 2003-01-07 | 203 | 203 | 198 | 198 | 9,000 | 198 |
| 2003-01-06 | 202 | 204 | 202 | 203 | 13,000 | 203 |
分割・併合履歴 ： なし
